Hot Features
プレミアム
登録してリアルタイムのチャート、分析ツール、価格を入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.59 | -6.570155902 | 8.98 | 8.99 | 8.28 | 155423 | 8.77270999 | DE |
| 4 | -0.44 | -4.98301245753 | 8.83 | 9.22 | 8.28 | 237388 | 8.73390286 | DE |
| 12 | -1.68 | -16.6832174777 | 10.07 | 10.2 | 8.28 | 270450 | 9.05189027 | DE |
| 26 | -0.65 | -7.19026548673 | 9.04 | 10.79 | 8.28 | 274983 | 9.46833054 | DE |
| 52 | -2.76 | -24.7533632287 | 11.15 | 12.76 | 8.28 | 343066 | 10.34538985 | DE |
| 156 | -6.06 | -41.937716263 | 14.45 | 15.69 | 7.52 | 226415 | 10.31800977 | DE |
| 260 | 1.46 | 21.0678210678 | 6.93 | 16.6 | 3.9 | 228957 | 9.99699275 | DE |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1732252500 | 8.39 | -0.05 | -0.53 | 8.44 | 8.49 | 8.28 | 246749 |
| 1732166100 | 8.435 | -0.13 | -1.46 | 8.5399999 | 8.635 | 8.4 | 237520 |
| 1732079700 | 8.56 | -0.22 | -2.51 | 8.75 | 8.78 | 8.52 | 122900 |
| 1731993300 | 8.78 | 0.13 | 1.50 | 8.66 | 8.83 | 8.625 | 200438 |
| 1731906900 | 8.65 | -0.22 | -2.48 | 8.84 | 8.85 | 8.58 | 158103 |
| 1731647700 | 8.8699999 | -0.08 | -0.89 | 8.99 | 8.99 | 8.82 | 104234 |
| 1731561300 | 8.95 | 0.05 | 0.56 | 8.98 | 8.98 | 8.75 | 191442 |
| 1731474900 | 8.9 | -0.15 | -1.66 | 9 | 9.0399999 | 8.82 | 141880 |
| 1731388500 | 9.05 | 0.09 | 1.00 | 9 | 9.17 | 8.98 | 260955 |
| 1731302100 | 8.96 | 0.1 | 1.13 | 8.86 | 9.22 | 8.86 | 274193 |
| 1731042900 | 8.86 | 0.15 | 1.72 | 8.75 | 8.91 | 8.75 | 112156 |
| 1730956500 | 8.71 | -0.07 | -0.80 | 8.9 | 8.94 | 8.63 | 176309 |
| 1730870100 | 8.78 | 0.21 | 2.39 | 8.68 | 8.85 | 8.63 | 107518 |
| 1730783700 | 8.575 | -0.19 | -2.11 | 8.77 | 8.78 | 8.56 | 160485 |
| 1730697300 | 8.76 | 0.13 | 1.51 | 8.63 | 8.76 | 8.63 | 101237 |
| 1730438100 | 8.63 | -0.02 | -0.23 | 8.6 | 8.64 | 8.5 | 148920 |
| 1730351700 | 8.65 | 0.04 | 0.46 | 8.65 | 8.69 | 8.55 | 1252182 |
| 1730265300 | 8.61 | -0.05 | -0.58 | 8.75 | 8.75 | 8.585 | 392588 |
| 1730178900 | 8.66 | -0.05 | -0.57 | 8.77 | 8.84 | 8.64 | 160556 |
| 1730092500 | 8.71 | 0.03 | 0.35 | 8.69 | 8.76 | 8.61 | 275424 |
| 1729833300 | 8.68 | -0.08 | -0.86 | 8.75 | 8.7899999 | 8.66 | 148984 |
| 1729746900 | 8.755 | -0.11 | -1.19 | 8.83 | 8.875 | 8.72 | 257255 |
| 1729660500 | 8.86 | -0.06 | -0.67 | 8.93 | 8.93 | 8.84 | 167204 |
| 1729574100 | 8.92 | -0.13 | -1.44 | 9.1 | 9.1 | 8.85 | 261781 |
| 1729487700 | 9.05 | -0.07 | -0.77 | 9.1199999 | 9.17 | 8.98 | 232089 |
| 1729228500 | 9.1199999 | -0.11 | -1.19 | 9.23 | 9.24 | 9.09 | 144299 |
| 1729142100 | 9.23 | -0.06 | -0.65 | 9.39 | 9.42 | 9.18 | 162577 |
| 1729055700 | 9.2899999 | -0.15 | -1.59 | 9.45 | 9.47 | 9.26 | 137770 |
| 1728969300 | 9.44 | 0.02 | 0.21 | 9.45 | 9.53 | 9.38 | 160907 |
| 1728882900 | 9.42 | -0.05 | -0.53 | 9.5399999 | 9.5399999 | 9.38 | 75760 |
| 1728623700 | 9.47 | 0.04 | 0.42 | 9.42 | 9.52 | 9.36 | 104193 |
| 1728537300 | 9.43 | -0.12 | -1.26 | 9.69 | 9.69 | 9.4 | 161212 |
| 1728450900 | 9.55 | 0.18 | 1.92 | 9.39 | 9.6 | 9.36 | 122680 |
| 1728364500 | 9.3699999 | -0.06 | -0.64 | 9.45 | 9.51 | 9.3 | 175244 |
| 1728278100 | 9.43 | 0.17 | 1.84 | 9.34 | 9.49 | 9.3 | 70216 |
| 1728022500 | 9.26 | -0.06 | -0.64 | 9.33 | 9.35 | 9.18 | 103133 |
| 1727936100 | 9.32 | 0.02 | 0.22 | 9.34 | 9.35 | 9.21 | 165716 |
| 1727849700 | 9.3 | -0.04 | -0.43 | 9.33 | 9.42 | 9.2899999 | 163686 |
| 1727763300 | 9.34 | -0.04 | -0.43 | 9.35 | 9.4 | 9.25 | 147429 |
| 1727676900 | 9.38 | -0.08 | -0.85 | 9.49 | 9.57 | 9.36 | 468927 |
| 1727417700 | 9.46 | -0.08 | -0.84 | 9.5 | 9.51 | 9.3699999 | 102954 |
| 1727331300 | 9.5399999 | 0.29 | 3.14 | 9.35 | 9.63 | 9.2899999 | 359882 |
| 1727244900 | 9.25 | 0.23 | 2.55 | 9.06 | 9.27 | 9.06 | 179907 |
| 1727158500 | 9.02 | 0 | 0.00 | 9.05 | 9.16 | 8.91 | 337370 |
| 1727072100 | 9.02 | -0.04 | -0.44 | 9.1 | 9.1 | 8.93 | 197812 |
| 1726812900 | 9.06 | -0.03 | -0.33 | 9.13 | 9.21 | 9.03 | 1033782 |
| 1726726500 | 9.09 | 0.09 | 1.00 | 9.03 | 9.1199999 | 9.02 | 126948 |
| 1726640100 | 9 | -0.08 | -0.88 | 9.08 | 9.08 | 8.95 | 178076 |
| 1726553700 | 9.08 | 0.07 | 0.78 | 9.01 | 9.1199999 | 8.96 | 280581 |
| 1726467300 | 9.01 | 0 | 0.00 | 9.08 | 9.13 | 8.94 | 192633 |
| 1726208100 | 9.01 | -0.03 | -0.33 | 9.07 | 9.15 | 8.96 | 202363 |
| 1726121700 | 9.0399999 | -0.14 | -1.53 | 9.2 | 9.26 | 9.01 | 217312 |
| 1726035300 | 9.18 | 0.05 | 0.55 | 9.06 | 9.42 | 9.06 | 436738 |
| 1725948900 | 9.13 | -0.08 | -0.87 | 9.21 | 9.33 | 9.07 | 244041 |
| 1725862500 | 9.21 | 0.27 | 3.02 | 8.85 | 9.265 | 8.78 | 276644 |
| 1725603300 | 8.94 | -0.02 | -0.22 | 8.95 | 9.05 | 8.92 | 366175 |
| 1725516900 | 8.96 | -0.03 | -0.33 | 8.97 | 9.11 | 8.91 | 246427 |
| 1725430500 | 8.99 | -0.31 | -3.33 | 9.19 | 9.25 | 8.93 | 327067 |
| 1725344100 | 9.3 | 0.05 | 0.54 | 9.19 | 9.3699999 | 9.02 | 563555 |
| 1725257700 | 9.25 | 0.1 | 1.09 | 9.42 | 9.69 | 9.02 | 466569 |
| 1724998500 | 9.15 | -0.92 | -9.09 | 9.7 | 9.9 | 9.1199999 | 1942516 |
| 1724912100 | 10.065 | -0.03 | -0.25 | 10.07 | 10.2 | 9.99 | 175071 |
| 1724825700 | 10.09 | -0.11 | -1.08 | 10.11 | 10.11 | 9.98 | 129069 |
| 1724739300 | 10.2 | -0.11 | -1.07 | 10.34 | 10.46 | 10.15 | 137474 |
| 1724652900 | 10.31 | -0.21 | -2.00 | 10.51 | 10.55 | 10.28 | 292397 |
| 1724393700 | 10.52 | 0.08 | 0.77 | 10.47 | 10.56 | 10.4 | 113131 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
